We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -4.46650124069 | 4.03 | 4.075 | 3.82 | 263271 | 3.9236847 | CS |
| 4 | -0.4 | -9.41176470588 | 4.25 | 4.75 | 3.82 | 463833 | 4.23689539 | CS |
| 12 | -0.21 | -5.1724137931 | 4.06 | 5.09 | 3.82 | 386906 | 4.23683748 | CS |
| 26 | -3.43 | -47.1153846154 | 7.28 | 7.4 | 3.82 | 383174 | 4.89540667 | CS |
| 52 | -9.35 | -70.8333333333 | 13.2 | 15.0832 | 3.82 | 428800 | 7.61007124 | CS |
| 156 | -27.54 | -87.7349474355 | 31.39 | 32.67 | 3.82 | 420599 | 17.04587425 | CS |
| 260 | -11.58 | -75.0486066105 | 15.43 | 57 | 3.82 | 530510 | 23.71127522 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478100 | 3.85 | -0.02 | -0.52 | 3.87 | 3.93 | 3.82 | 376947 |
| 1720218900 | 3.87 | -0.13 | -3.25 | 4 | 4.05 | 3.86 | 219917 |
| 1720040640 | 4 | -0.02 | -0.50 | 4.01 | 4.05 | 3.955 | 217978 |
| 1719959700 | 4.0199999 | -0.02 | -0.50 | 4.03 | 4.075 | 4.005 | 238242 |
| 1719873300 | 4.04 | -0.01 | -0.25 | 4.11 | 4.17 | 3.9901 | 546515 |
| 1719614100 | 4.05 | -0.13 | -3.11 | 4.18 | 4.29 | 3.92 | 3588231 |
| 1719527700 | 4.18 | 0.12 | 2.96 | 4.08 | 4.49 | 3.99 | 756965 |
| 1719441300 | 4.0599999 | -0.12 | -2.87 | 4.14 | 4.195 | 4.01 | 378985 |
| 1719354900 | 4.18 | -0.09 | -1.99 | 4.23 | 4.23 | 4.075 | 318162 |
| 1719268500 | 4.265 | -0.15 | -3.29 | 4.42 | 4.42 | 4.19 | 331868 |
| 1719009300 | 4.41 | -0.09 | -2.00 | 4.51 | 4.615 | 4.37 | 416187 |
| 1718922900 | 4.5 | 0.18 | 4.17 | 4.3 | 4.54 | 4.23 | 444056 |
| 1718750100 | 4.32 | 0.02 | 0.47 | 4.28 | 4.43 | 4.23 | 319576 |
| 1718663700 | 4.3 | 0.17 | 4.12 | 4.09 | 4.325 | 4.05 | 445712 |
| 1718404500 | 4.13 | -0.06 | -1.43 | 4.13 | 4.18 | 4.01 | 460702 |
| 1718318100 | 4.19 | 0.02 | 0.48 | 4.21 | 4.212 | 4.105 | 512012 |
| 1718231700 | 4.17 | -0.54 | -11.46 | 4.0888 | 4.22 | 4.035 | 842850 |
| 1718145300 | 4.71 | 0.51 | 12.14 | 4.25 | 4.75 | 4.2 | 950395 |
| 1718058900 | 4.2 | -0.14 | -3.23 | 4.36 | 4.36 | 4.15 | 295773 |
| 1717799700 | 4.34 | 0.11 | 2.60 | 4.21 | 4.425 | 4.11 | 316943 |
| 1717713300 | 4.23 | 0.17 | 4.19 | 4.08 | 4.3099999 | 4.03 | 303266 |
| 1717626900 | 4.0599999 | -0.05 | -1.22 | 4.12 | 4.14 | 4.025 | 191809 |
| 1717540500 | 4.11 | -0.16 | -3.75 | 4.21 | 4.25 | 4.1 | 199954 |
| 1717454100 | 4.2699999 | 0.01 | 0.23 | 4.3 | 4.45 | 4.16 | 284105 |
| 1717194900 | 4.26 | 0.21 | 5.19 | 4.1 | 4.2699999 | 4.0599999 | 256965 |
| 1717108500 | 4.05 | -0.03 | -0.74 | 4.14 | 4.25 | 4.05 | 283685 |
| 1717022100 | 4.08 | -0.1 | -2.39 | 4.21 | 4.29 | 4.08 | 310940 |
| 1716935700 | 4.18 | 0.06 | 1.46 | 4.16 | 4.285 | 4.08 | 297149 |
| 1716590100 | 4.12 | 0.08 | 1.98 | 4.1 | 4.16 | 3.99 | 285436 |
| 1716503700 | 4.04 | -0.08 | -1.94 | 4.15 | 4.19 | 4.015 | 297139 |
| 1716417300 | 4.12 | -0.18 | -4.19 | 4.3 | 4.315 | 4.0599999 | 394509 |
| 1716330900 | 4.3 | -0.32 | -6.93 | 4.5599999 | 4.5899 | 4.195 | 367788 |
| 1716244500 | 4.62 | 0.04 | 0.87 | 4.6 | 4.74 | 4.5508 | 248525 |
| 1715985300 | 4.58 | -0.02 | -0.33 | 4.61 | 4.66 | 4.49 | 215602 |
| 1715898900 | 4.595 | 0.06 | 1.43 | 4.7 | 4.725 | 4.485 | 338618 |
| 1715812500 | 4.53 | -0.31 | -6.31 | 4.85 | 4.85 | 4.42 | 514177 |
| 1715726100 | 4.835 | 0.19 | 3.98 | 4.88 | 5.09 | 4.8 | 663253 |
| 1715639700 | 4.65 | 0.57 | 13.97 | 4.11 | 4.71 | 4.11 | 727030 |
| 1715380500 | 4.08 | -0.2 | -4.67 | 4.28 | 4.29 | 4.0599999 | 272090 |
| 1715294100 | 4.28 | 0.02 | 0.35 | 4.26 | 4.29 | 4.21 | 293330 |
| 1715207700 | 4.265 | 0.1 | 2.40 | 4.16 | 4.285 | 4.07 | 237944 |
| 1715121300 | 4.165 | -0.06 | -1.30 | 4.22 | 4.25 | 4.1449999 | 232512 |
| 1715034900 | 4.22 | 0.17 | 4.20 | 4.15 | 4.235 | 4.045 | 373290 |
| 1714775700 | 4.05 | 0.07 | 1.76 | 4.03 | 4.115 | 3.99 | 247972 |
| 1714689300 | 3.98 | 0.02 | 0.51 | 4 | 4.07 | 3.94 | 274178 |
| 1714602900 | 3.96 | 0.01 | 0.25 | 3.96 | 4.12 | 3.92 | 519655 |
| 1714516500 | 3.95 | -0.19 | -4.59 | 4.12 | 4.1297 | 3.93 | 406515 |
| 1714430100 | 4.14 | 0.12 | 2.99 | 4 | 4.42 | 4 | 791177 |
| 1714170900 | 4.0199999 | -0.03 | -0.74 | 4.0599999 | 4.07 | 4 | 208377 |
| 1714084500 | 4.05 | -0.08 | -1.94 | 4.09 | 4.09 | 3.95 | 375822 |
| 1713998100 | 4.13 | -0.02 | -0.48 | 4.14 | 4.19 | 4.085 | 335239 |
| 1713911700 | 4.15 | 0.1 | 2.47 | 4.0599999 | 4.17 | 4.05 | 267239 |
| 1713825300 | 4.05 | -0.06 | -1.46 | 4.1 | 4.11 | 4.015 | 392889 |
| 1713566100 | 4.11 | 0 | 0.00 | 4.1 | 4.13 | 4.0599999 | 325153 |
| 1713479700 | 4.11 | -0.11 | -2.61 | 4.24 | 4.25 | 4.055 | 374902 |
| 1713393300 | 4.22 | 0.05 | 1.20 | 4.18 | 4.35 | 4.165 | 566607 |
| 1713306900 | 4.17 | 0.06 | 1.46 | 4.0599999 | 4.235 | 4.0599999 | 455092 |
| 1713220500 | 4.11 | -0.05 | -1.20 | 4.11 | 4.17 | 4.03 | 534761 |
| 1712961300 | 4.16 | 0.02 | 0.48 | 4.16 | 4.18 | 4.09 | 338475 |
| 1712874900 | 4.14 | -0.14 | -3.27 | 4.28 | 4.3099999 | 4.115 | 290213 |
| 1712788500 | 4.28 | -0.17 | -3.82 | 4.29 | 4.39 | 4.2 | 407735 |
| 1712702100 | 4.45 | -0.18 | -3.89 | 4.66 | 4.74 | 4.43 | 322656 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
